Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sabre Gold Mines Corp (OP: SGLDF )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 11:37 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.0500 0.0564 0.0492 0.0501 314,603 +0.00(+0.20%)
Feb 25, 2022 0.0500 0.0520 0.0500 0.0500 354,050 +0.00(+3.09%)
Feb 24, 2022 0.0510 0.0600 0.0485 0.0485 126,124 -0.00(-3.00%)
Feb 23, 2022 0.0538 0.0580 0.0500 0.0500 706,079 -0.01(-13.79%)
Feb 22, 2022 0.0432 0.0601 0.0432 0.0580 164,702 +0.01(+13.73%)
Feb 18, 2022 0.0510 0 -0.00(-0.20%)
Feb 17, 2022 0.0492 0.0580 0.0492 0.0511 150,949 -0.00(-0.20%)
Feb 16, 2022 0.0508 0.0525 0.0463 0.0512 161,126 -0.00(-0.78%)
Feb 15, 2022 0.0511 0.0516 0.0507 0.0516 137,531 +0.00(+9.09%)
Feb 14, 2022 0.0471 0.0476 0.0470 0.0473 43,155 -0.00(-0.42%)
Feb 11, 2022 0.0411 0.0479 0.0411 0.0475 40,706 -0.00(-1.45%)
Feb 10, 2022 0.0445 0.0482 0.0445 0.0482 252,168 +0.00(+0.84%)
Feb 09, 2022 0.0450 0.0478 0.0424 0.0478 122,243 +0.00(+3.02%)
Feb 08, 2022 0.0450 0.0470 0.0450 0.0464 46,450 -0.00(-2.11%)
Feb 07, 2022 0.0433 0.0478 0.0433 0.0474 422,800 +0.00(+10.75%)
Feb 04, 2022 0.0425 0.0432 0.0425 0.0428 44,000 -0.00(-3.17%)
Feb 03, 2022 0.0499 0.0429 0.0442 161,311 -0.01(-11.60%)
Feb 02, 2022 0.0433 0.0500 0.0433 0.0500 40,032 +0.00(+10.86%)
Feb 01, 2022 0.0448 0.0451 0.0420 0.0451 38,875 +0.00(+0.22%)
Jan 31, 2022 0.0475 0.0480 0.0423 0.0450 46,517 -0.00(-4.05%)
Jan 28, 2022 0.0431 0.0471 0.0412 0.0469 251,998 +0.00(+4.22%)
Jan 27, 2022 0.0431 0.0500 0.0431 0.0450 77,000 -0.00(-4.86%)
Jan 26, 2022 0.0480 0.0500 0.0471 0.0473 153,548 -0.00(-8.86%)
Jan 25, 2022 0.0514 0.0525 0.0450 0.0519 137,120 +0.00(+2.77%)
Jan 24, 2022 0.0512 0.0512 0.0450 0.0505 135,557 +0.00(+6.09%)
Jan 21, 2022 0.0522 0.0523 0.0476 0.0476 18,169 -0.00(-8.81%)
Jan 20, 2022 0.0492 0.0522 0.0492 0.0522 20,338 -0.00(-1.32%)
Jan 19, 2022 0.0501 0.0529 0.0471 0.0529 116,348 +0.00(+9.30%)
Jan 18, 2022 0.0567 0.0569 0.0479 0.0484 936,640 -0.01(-14.64%)
Jan 14, 2022 0.0567 0 -0.00(-0.53%)
Jan 13, 2022 0.0539 0.0570 0.0539 0.0570 23,139 +0.00(+8.57%)
Jan 12, 2022 0.0542 0.0542 0.0525 0.0525 1,421 -0.00(-5.58%)
Jan 11, 2022 0.0516 0.0580 0.0516 0.0556 41,050 +0.00(+0.91%)
Jan 10, 2022 0.0514 0.0560 0.0505 0.0551 149,726 +0.00(+3.77%)
Jan 07, 2022 0.0521 0.0531 0.0521 0.0531 34,376 +0.00(+5.15%)
Jan 05, 2022 0.0505 0.0505 0.0505 0 -0.00(-8.18%)
Jan 04, 2022 0.0507 0.0580 0.0507 0.0550 81,250 +0.00(+3.58%)
Jan 03, 2022 0.0580 0.0580 0.0505 0.0531 7,784 +0.00(+3.71%)
Dec 31, 2021 0.0503 0.0554 0.0503 0.0512 137,200 -0.00(-6.91%)
Dec 30, 2021 0.0503 0.0648 0.0503 0.0550 211,590 +0.00(+9.34%)
Dec 29, 2021 0.0540 0.0540 0.0503 0.0503 74,912 -0.00(-6.85%)
Dec 28, 2021 0.0500 0.0563 0.0500 0.0540 56,700 +0.00(+7.57%)
Dec 27, 2021 0.0510 0.0590 0.0452 0.0502 487,041 -0.00(-5.28%)
Dec 23, 2021 0.0500 0.0546 0.0450 0.0530 159,183 +0.00(+5.37%)
Dec 22, 2021 0.0510 0.0514 0.0500 0.0503 62,070 +0.00(+0.20%)
Dec 21, 2021 0.0450 0.0507 0.0450 0.0502 280,465 +0.00(+1.21%)
Dec 20, 2021 0.0490 0.0500 0.0488 0.0496 108,916 -0.00(-3.50%)
Dec 17, 2021 0.0521 0.0543 0.0490 0.0514 328,155 -0.00(-6.88%)
Dec 16, 2021 0.0526 0.0552 0.0526 0.0552 103,820 +0.01(+10.40%)
Dec 15, 2021 0.0543 0.0543 0.0500 0.0500 90,777 +0.00(+0.00%)
Dec 14, 2021 0.0469 0.0557 0.0469 0.0500 361,785 -0.00(-9.09%)
Dec 13, 2021 0.0486 0.0553 0.0486 0.0550 289,114 +0.00(+7.84%)
Dec 10, 2021 0.0520 0.0557 0.0500 0.0510 212,336 -0.00(-8.11%)
Dec 09, 2021 0.0538 0.0590 0.0509 0.0555 336,147 +0.00(+4.72%)
Dec 08, 2021 0.0530 0.0549 0.0490 0.0530 433,373 +0.00(+0.00%)
Dec 07, 2021 0.0514 0.0549 0.0506 0.0530 38,767 +0.00(+4.13%)
Dec 06, 2021 0.0500 0.0551 0.0465 0.0509 234,450 +0.00(+1.60%)
Dec 03, 2021 0.0530 0.0570 0.0500 0.0501 562,096 -0.00(-5.47%)
Dec 02, 2021 0.0497 0.0558 0.0497 0.0530 104,093 -0.00(-4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.